Options Chain for ALIBABA GROUP HLDG LTD SPONSORED ADS (BABA) - $114.02 as of 9/1/2026 2:10:29 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 31.85 | 35.50 | 33.68 | % | 0.42 | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.01 | 9/1/2026 1:58:54 PM EST | |||
| 85.00 | 26.90 | 30.15 | 28.53 | % | 0.34 | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.02 | 9/1/2026 1:58:54 PM EST | |||
| 90.00 | 22.10 | 25.70 | 23.90 | % | 0.27 | 0 | 0 | 0.73 | 0.96 | 0.01 | -0.03 | 9/1/2026 1:58:54 PM EST | |||
| 95.00 | 18.25 | 20.15 | 19.20 | % | 0.20 | 0 | 0 | 0.54 | 0.92 | 0.01 | -0.04 | 9/1/2026 1:58:54 PM EST | |||
| 100.00 | 13.95 | 15.30 | 14.63 | % | 0.15 | 0 | 0 | 0.40 | 0.85 | 0.02 | -0.06 | 9/1/2026 1:58:54 PM EST | |||
| 105.00 | 10.55 | 11.50 | 11.03 | % | 0.11 | 0 | 0 | 0.40 | 0.75 | 0.02 | -0.07 | 9/1/2026 1:58:54 PM EST | |||
| 106.00 | 9.85 | 10.50 | 10.18 | % | 0.10 | 0 | 0 | 0.39 | 0.73 | 0.02 | -0.08 | 9/1/2026 1:58:54 PM EST | |||
| 107.00 | 9.15 | 9.95 | 9.55 | 12.44 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.39 | 0.70 | 0.02 | -0.08 | 8/27/2026 | 9/1/2026 1:58:54 PM EST |
| 108.00 | 8.50 | 9.40 | 8.95 | % | 0.08 | 0 | 0 | 0.40 | 0.68 | 0.02 | -0.08 | 9/1/2026 1:58:54 PM EST | |||
| 109.00 | 8.00 | 8.50 | 8.25 | % | 0.08 | 0 | 0 | 0.40 | 0.65 | 0.02 | -0.08 | 9/1/2026 1:58:54 PM EST | |||
| 110.00 | 7.40 | 7.95 | 7.68 | 7.97 | % | 0.07 | 2 | 0 | 0.40 | 0.62 | 0.03 | -0.08 | 9/1/2026 | 9/1/2026 1:58:54 PM EST | |
| 111.00 | 6.95 | 7.70 | 7.33 | 7.44 | % | 0.07 | 2 | 0 | 0.41 | 0.60 | 0.03 | -0.08 | 9/1/2026 | 9/1/2026 1:58:54 PM EST | |
| 112.00 | 6.40 | 7.15 | 6.78 | 6.75 | % | 0.06 | 4 | 0 | 0.40 | 0.57 | 0.03 | -0.09 | 9/1/2026 | 9/1/2026 1:58:54 PM EST | |
| 113.00 | 5.95 | 6.45 | 6.20 | 6.28 | % | 0.05 | 94 | 0 | 0.41 | 0.54 | 0.03 | -0.09 | 9/1/2026 | 9/1/2026 1:58:54 PM EST | |
| 114.00 | 5.55 | 6.20 | 5.88 | 5.81 | -1.19 | -17.00% | 0.05 | 2 | 2 | 0.41 | 0.52 | 0.03 | -0.09 | 9/1/2026 | 9/1/2026 1:58:54 PM EST |
| 115.00 | 5.20 | 5.65 | 5.43 | 5.45 | -0.60 | -9.92% | 0.05 | 2 | 76 | 0.41 | 0.49 | 0.03 | -0.09 | 9/1/2026 | 9/1/2026 1:58:54 PM EST |
| 116.00 | 4.80 | 5.10 | 4.95 | 5.80 | 0.00 | 0.00% | 0.04 | 0 | 73 | 0.41 | 0.47 | 0.03 | -0.09 | 8/31/2026 | 9/1/2026 1:58:54 PM EST |
| 117.00 | 4.30 | 4.95 | 4.63 | 4.69 | -3.11 | -39.88% | 0.04 | 1 | 4 | 0.41 | 0.44 | 0.03 | -0.09 | 9/1/2026 | 9/1/2026 1:58:54 PM EST |
| 118.00 | 4.05 | 4.60 | 4.33 | 7.45 | 0.00 | 0.00% | 0.04 | 0 | 204 | 0.42 | 0.42 | 0.03 | -0.08 | 8/28/2026 | 9/1/2026 1:58:54 PM EST |
| 119.00 | 3.75 | 4.15 | 3.95 | 4.95 | 0.00 | 0.00% | 0.03 | 0 | 35 | 0.41 | 0.39 | 0.03 | -0.08 | 8/31/2026 | 9/1/2026 1:58:54 PM EST |
| 120.00 | 3.50 | 3.80 | 3.65 | 3.71 | -0.84 | -18.47% | 0.03 | 6 | 3,501 | 0.42 | 0.37 | 0.02 | -0.08 | 9/1/2026 | 9/1/2026 1:58:54 PM EST |
| 121.00 | 3.05 | 3.55 | 3.30 | 4.30 | 0.00 | 0.00% | 0.03 | 0 | 58 | 0.42 | 0.35 | 0.02 | -0.08 | 8/31/2026 | 9/1/2026 1:58:54 PM EST |
| 122.00 | 2.96 | 3.35 | 3.16 | 3.10 | -2.35 | -43.12% | 0.03 | 1 | 20 | 0.42 | 0.33 | 0.02 | -0.08 | 9/1/2026 | 9/1/2026 1:58:54 PM EST |
| 123.00 | 2.69 | 3.05 | 2.87 | 2.92 | -2.83 | -49.22% | 0.02 | 9 | 10 | 0.43 | 0.31 | 0.02 | -0.08 | 9/1/2026 | 9/1/2026 1:58:54 PM EST |
| 124.00 | 2.51 | 2.88 | 2.70 | 5.40 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.43 | 0.29 | 0.02 | -0.08 | 8/28/2026 | 9/1/2026 1:58:54 PM EST |
| 125.00 | 2.31 | 2.67 | 2.49 | 2.51 | -0.44 | -14.92% | 0.02 | 8 | 5,008 | 0.43 | 0.27 | 0.02 | -0.07 | 9/1/2026 | 9/1/2026 1:58:54 PM EST |
| 126.00 | 2.13 | 2.48 | 2.31 | % | 0.02 | 0 | 0 | 0.43 | 0.25 | 0.02 | -0.07 | 9/1/2026 1:58:54 PM EST | |||
| 127.00 | 1.95 | 2.23 | 2.09 | 2.14 | % | 0.02 | 1 | 0 | 0.44 | 0.24 | 0.02 | -0.07 | 9/1/2026 | 9/1/2026 1:58:54 PM EST | |
| 128.00 | 1.75 | 2.13 | 1.94 | 3.64 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.44 | 0.22 | 0.02 | -0.07 | 8/28/2026 | 9/1/2026 1:58:54 PM EST |
| 129.00 | 1.64 | 1.92 | 1.78 | 1.74 | -0.86 | -33.08% | 0.01 | 1 | 5 | 0.44 | 0.21 | 0.02 | -0.06 | 9/1/2026 | 9/1/2026 1:58:54 PM EST |
| 130.00 | 1.52 | 1.80 | 1.66 | 1.98 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.44 | 0.19 | 0.02 | -0.06 | 8/31/2026 | 9/1/2026 1:58:54 PM EST |
| 131.00 | 1.41 | 1.77 | 1.59 | 2.86 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.46 | 0.18 | 0.02 | -0.06 | 8/28/2026 | 9/1/2026 1:58:54 PM EST |
| 132.00 | 1.30 | 1.62 | 1.46 | % | 0.01 | 0 | 0 | 0.45 | 0.17 | 0.02 | -0.06 | 9/1/2026 1:58:54 PM EST | |||
| 133.00 | 1.05 | 1.47 | 1.26 | 1.36 | -0.29 | -17.58% | 0.01 | 2 | 3 | 0.45 | 0.16 | 0.01 | -0.06 | 9/1/2026 | 9/1/2026 1:58:54 PM EST |
| 134.00 | 1.04 | 1.29 | 1.17 | 1.29 | -1.55 | -54.58% | 0.01 | 62 | 2 | 0.45 | 0.15 | 0.01 | -0.05 | 9/1/2026 | 9/1/2026 1:58:54 PM EST |
| 135.00 | 1.04 | 1.28 | 1.16 | 1.33 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.46 | 0.14 | 0.01 | -0.05 | 8/31/2026 | 9/1/2026 1:58:54 PM EST |
| 140.00 | 0.70 | 0.85 | 0.78 | 0.78 | -0.23 | -22.78% | 0.01 | 20 | 20 | 0.48 | 0.09 | 0.01 | -0.04 | 9/1/2026 | 9/1/2026 1:58:54 PM EST |
| 145.00 | 0.51 | 0.69 | 0.60 | 0.58 | -0.15 | -20.55% | 0.00 | 15 | 23 | 0.50 | 0.06 | 0.01 | -0.03 | 9/1/2026 | 9/1/2026 1:58:54 PM EST |
| 150.00 | 0.06 | 0.54 | 0.30 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.46 | 0.05 | 0.01 | -0.02 | 8/31/2026 | 9/1/2026 1:58:54 PM EST |
| 155.00 | 0.00 | 0.83 | 0.42 | % | 0.00 | 0 | 0 | 0.64 | 0.02 | 0.00 | -0.01 | 9/1/2026 1:58:54 PM EST | |||
| 160.00 | 0.00 | 1.81 | 0.91 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.84 | 0.01 | 0.00 | -0.01 | 8/31/2026 | 9/1/2026 1:58:54 PM EST |
| 165.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 0 | 0.90 | 0.01 | 0.00 | 0.00 | 9/1/2026 1:58:54 PM EST | |||
| 170.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 9/1/2026 1:58:54 PM EST | |||
| 175.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 9/1/2026 1:58:54 PM EST | |||
| 180.00 | 0.00 | 2.32 | 1.16 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 9/1/2026 1:58:54 PM EST | |||
| 185.00 | 0.00 | 2.32 | 1.16 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 9/1/2026 1:58:54 PM EST | |||
| 190.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 9/1/2026 1:58:54 PM EST | |||
| 195.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 9/1/2026 1:58:54 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 2.22 | 1.11 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | -0.01 | 9/1/2026 1:58:54 PM EST | |||
| 85.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.47 | -0.01 | 0.00 | -0.02 | 9/1/2026 1:58:54 PM EST | |||
| 90.00 | 0.17 | 0.30 | 0.24 | 0.24 | 0.00 | 0.00% | 0.00 | 2 | 12 | 0.42 | -0.04 | 0.01 | -0.03 | 9/1/2026 | 9/1/2026 1:58:54 PM EST |
| 95.00 | 0.44 | 0.58 | 0.51 | 0.52 | +0.03 | +6.13% | 0.01 | 1 | 11 | 0.40 | -0.08 | 0.01 | -0.04 | 9/1/2026 | 9/1/2026 1:58:54 PM EST |
| 100.00 | 1.04 | 1.23 | 1.14 | 1.20 | +0.12 | +11.12% | 0.01 | 7 | 281 | 0.40 | -0.15 | 0.02 | -0.06 | 9/1/2026 | 9/1/2026 1:58:54 PM EST |
| 105.00 | 2.20 | 2.46 | 2.33 | 2.30 | +0.11 | +5.03% | 0.02 | 12 | 32 | 0.40 | -0.25 | 0.02 | -0.07 | 9/1/2026 | 9/1/2026 1:58:54 PM EST |
| 106.00 | 2.48 | 2.77 | 2.63 | 2.93 | +0.45 | +18.15% | 0.02 | 1 | 15 | 0.40 | -0.27 | 0.02 | -0.08 | 9/1/2026 | 9/1/2026 1:58:54 PM EST |
| 107.00 | 2.82 | 3.15 | 2.99 | 2.91 | +0.23 | +8.59% | 0.03 | 2 | 11 | 0.40 | -0.30 | 0.02 | -0.08 | 9/1/2026 | 9/1/2026 1:58:54 PM EST |
| 108.00 | 3.20 | 3.95 | 3.58 | 3.55 | +0.40 | +12.70% | 0.03 | 1 | 33 | 0.42 | -0.32 | 0.02 | -0.08 | 9/1/2026 | 9/1/2026 1:58:54 PM EST |
| 109.00 | 3.40 | 3.95 | 3.68 | 4.19 | +0.79 | +23.24% | 0.03 | 1 | 6 | 0.39 | -0.35 | 0.02 | -0.08 | 9/1/2026 | 9/1/2026 1:58:54 PM EST |
| 110.00 | 3.90 | 4.40 | 4.15 | 4.17 | +0.32 | +8.32% | 0.04 | 2 | 21 | 0.40 | -0.38 | 0.03 | -0.08 | 9/1/2026 | 9/1/2026 1:58:54 PM EST |
| 111.00 | 4.45 | 4.85 | 4.65 | 4.67 | +0.44 | +10.41% | 0.04 | 3 | 2 | 0.40 | -0.40 | 0.03 | -0.08 | 9/1/2026 | 9/1/2026 1:58:54 PM EST |
| 112.00 | 4.95 | 5.40 | 5.18 | 5.10 | +0.31 | +6.48% | 0.05 | 6 | 2 | 0.41 | -0.43 | 0.03 | -0.09 | 9/1/2026 | 9/1/2026 1:58:54 PM EST |
| 113.00 | 5.35 | 5.90 | 5.63 | 5.61 | +0.38 | +7.27% | 0.05 | 2 | 5 | 0.39 | -0.46 | 0.03 | -0.09 | 9/1/2026 | 9/1/2026 1:58:54 PM EST |
| 114.00 | 5.80 | 6.50 | 6.15 | 6.10 | +0.41 | +7.21% | 0.05 | 4 | 14 | 0.39 | -0.48 | 0.03 | -0.09 | 9/1/2026 | 9/1/2026 1:58:54 PM EST |
| 115.00 | 6.30 | 7.10 | 6.70 | 6.80 | +0.45 | +7.09% | 0.06 | 2 | 22 | 0.41 | -0.51 | 0.03 | -0.09 | 9/1/2026 | 9/1/2026 1:58:54 PM EST |
| 116.00 | 7.05 | 7.70 | 7.38 | 7.35 | +0.70 | +10.53% | 0.06 | 1 | 2 | 0.42 | -0.53 | 0.03 | -0.09 | 9/1/2026 | 9/1/2026 1:58:54 PM EST |
| 117.00 | 7.65 | 8.25 | 7.95 | 7.25 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.42 | -0.56 | 0.03 | -0.09 | 8/31/2026 | 9/1/2026 1:58:54 PM EST |
| 118.00 | 8.25 | 9.00 | 8.63 | 6.00 | 0.00 | 0.00% | 0.07 | 0 | 49 | 0.42 | -0.58 | 0.03 | -0.08 | 8/28/2026 | 9/1/2026 1:58:54 PM EST |
| 119.00 | 9.00 | 9.65 | 9.33 | % | 0.08 | 0 | 0 | 0.42 | -0.61 | 0.03 | -0.08 | 9/1/2026 1:58:54 PM EST | |||
| 120.00 | 9.90 | 10.40 | 10.15 | 9.97 | +1.74 | +21.15% | 0.08 | 1 | 3 | 0.41 | -0.63 | 0.02 | -0.08 | 9/1/2026 | 9/1/2026 1:58:54 PM EST |
| 121.00 | 10.30 | 11.25 | 10.78 | % | 0.09 | 0 | 0 | 0.44 | -0.65 | 0.02 | -0.08 | 9/1/2026 1:58:54 PM EST | |||
| 122.00 | 11.05 | 11.85 | 11.45 | % | 0.09 | 0 | 0 | 0.43 | -0.67 | 0.02 | -0.08 | 9/1/2026 1:58:54 PM EST | |||
| 123.00 | 12.05 | 12.80 | 12.43 | 11.19 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.42 | -0.69 | 0.02 | -0.08 | 8/31/2026 | 9/1/2026 1:58:54 PM EST |
| 124.00 | 12.75 | 13.50 | 13.13 | % | 0.11 | 0 | 0 | 0.44 | -0.71 | 0.02 | -0.08 | 9/1/2026 1:58:54 PM EST | |||
| 125.00 | 13.45 | 14.35 | 13.90 | 10.00 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.43 | -0.73 | 0.02 | -0.07 | 8/28/2026 | 9/1/2026 1:58:54 PM EST |
| 126.00 | 14.35 | 15.15 | 14.75 | % | 0.12 | 0 | 0 | 0.44 | -0.75 | 0.02 | -0.07 | 9/1/2026 1:58:54 PM EST | |||
| 127.00 | 15.00 | 16.05 | 15.53 | % | 0.12 | 0 | 0 | 0.44 | -0.76 | 0.02 | -0.07 | 9/1/2026 1:58:54 PM EST | |||
| 128.00 | 15.90 | 16.80 | 16.35 | % | 0.13 | 0 | 0 | 0.44 | -0.78 | 0.02 | -0.07 | 9/1/2026 1:58:54 PM EST | |||
| 129.00 | 16.45 | 17.70 | 17.08 | % | 0.13 | 0 | 0 | 0.41 | -0.79 | 0.02 | -0.06 | 9/1/2026 1:58:54 PM EST | |||
| 130.00 | 17.55 | 19.25 | 18.40 | % | 0.14 | 0 | 0 | 0.46 | -0.81 | 0.02 | -0.06 | 9/1/2026 1:58:54 PM EST | |||
| 131.00 | 18.40 | 19.70 | 19.05 | % | 0.15 | 0 | 0 | 0.46 | -0.82 | 0.02 | -0.06 | 9/1/2026 1:58:54 PM EST | |||
| 132.00 | 19.65 | 20.45 | 20.05 | % | 0.15 | 0 | 0 | 0.45 | -0.83 | 0.02 | -0.06 | 9/1/2026 1:58:54 PM EST | |||
| 133.00 | 19.25 | 21.25 | 20.25 | % | 0.15 | 0 | 0 | 0.50 | -0.84 | 0.01 | -0.06 | 9/1/2026 1:58:54 PM EST | |||
| 134.00 | 21.10 | 22.30 | 21.70 | % | 0.16 | 0 | 0 | 0.46 | -0.85 | 0.01 | -0.05 | 9/1/2026 1:58:54 PM EST | |||
| 135.00 | 22.10 | 22.85 | 22.48 | 18.15 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.44 | -0.86 | 0.01 | -0.05 | 8/28/2026 | 9/1/2026 1:58:54 PM EST |
| 140.00 | 25.90 | 28.30 | 27.10 | % | 0.19 | 0 | 0 | 0.64 | -0.91 | 0.01 | -0.04 | 9/1/2026 1:58:54 PM EST | |||
| 145.00 | 30.85 | 33.65 | 32.25 | % | 0.22 | 0 | 0 | 0.74 | -0.94 | 0.01 | -0.03 | 9/1/2026 1:58:54 PM EST | |||
| 150.00 | 35.45 | 38.70 | 37.08 | % | 0.25 | 0 | 0 | 0.81 | -0.95 | 0.01 | -0.02 | 9/1/2026 1:58:54 PM EST | |||
| 155.00 | 40.10 | 43.70 | 41.90 | % | 0.27 | 0 | 0 | 0.87 | -0.98 | 0.00 | -0.01 | 9/1/2026 1:58:54 PM EST | |||
| 160.00 | 45.05 | 48.70 | 46.88 | % | 0.29 | 0 | 0 | 0.93 | -0.99 | 0.00 | -0.01 | 9/1/2026 1:58:54 PM EST | |||
| 165.00 | 50.05 | 53.65 | 51.85 | % | 0.31 | 0 | 0 | 0.98 | -0.99 | 0.00 | 0.00 | 9/1/2026 1:58:54 PM EST | |||
| 170.00 | 55.05 | 58.65 | 56.85 | % | 0.33 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 9/1/2026 1:58:54 PM EST | |||
| 175.00 | 60.40 | 63.65 | 62.03 | % | 0.35 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 9/1/2026 1:58:54 PM EST | |||
| 180.00 | 65.20 | 68.65 | 66.93 | % | 0.37 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 9/1/2026 1:58:54 PM EST | |||
| 185.00 | 70.05 | 73.65 | 71.85 | % | 0.39 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 9/1/2026 1:58:54 PM EST | |||
| 190.00 | 75.60 | 78.65 | 77.13 | % | 0.41 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 9/1/2026 1:58:54 PM EST | |||
| 195.00 | 80.00 | 83.65 | 81.83 | % | 0.42 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 9/1/2026 1:58:54 PM EST |